Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.080 | 1.360 | 1.030 | 1.360 | 89,639 | +0.31(+29.52%) |
Apr 29, 2019 | 1.110 | 1.110 | 1.050 | 1.050 | 16,191 | -0.06(-5.41%) |
Apr 26, 2019 | 1.050 | 1.115 | 1.050 | 1.110 | 8,400 | +0.06(+5.71%) |
Apr 25, 2019 | 1.150 | 1.165 | 1.050 | 1.050 | 1,821 | -0.12(-10.26%) |
Apr 24, 2019 | 1.170 | 1.210 | 1.130 | 1.170 | 11,506 | +0.02(+1.74%) |
Apr 23, 2019 | 1.130 | 1.270 | 1.130 | 1.150 | 10,365 | +0.03(+2.68%) |
Apr 22, 2019 | 1.150 | 1.232 | 1.062 | 1.120 | 32,497 | -0.16(-12.50%) |
Apr 18, 2019 | 1.290 | 1.290 | 1.150 | 1.280 | 16,200 | +0.00(+0.00%) |
Apr 17, 2019 | 1.280 | 1.280 | 1.237 | 1.280 | 1,540 | +0.02(+1.59%) |
Apr 16, 2019 | 1.300 | 1.340 | 1.200 | 1.260 | 43,601 | -0.02(-1.56%) |
Apr 15, 2019 | 1.290 | 1.390 | 1.161 | 1.280 | 47,969 | +0.02(+1.59%) |
Apr 12, 2019 | 1.483 | 1.483 | 1.260 | 1.260 | 5,200 | -0.04(-3.08%) |
Apr 11, 2019 | 1.460 | 1.500 | 1.300 | 1.300 | 16,960 | -0.17(-11.56%) |
Apr 10, 2019 | 1.430 | 1.570 | 1.430 | 1.470 | 12,705 | +0.07(+5.00%) |
Apr 09, 2019 | 1.370 | 1.420 | 1.370 | 1.400 | 20,825 | +0.03(+2.19%) |
Apr 08, 2019 | 1.340 | 1.400 | 1.312 | 1.370 | 26,319 | +0.06(+4.58%) |
Apr 05, 2019 | 1.250 | 1.380 | 1.240 | 1.310 | 36,400 | -0.02(-1.50%) |
Apr 04, 2019 | 1.420 | 1.520 | 1.317 | 1.330 | 31,362 | -0.12(-8.28%) |
Apr 03, 2019 | 1.390 | 1.550 | 1.370 | 1.450 | 105,710 | +0.07(+5.07%) |
Apr 02, 2019 | 1.170 | 1.600 | 1.140 | 1.380 | 345,052 | +0.24(+20.93%) |
Apr 01, 2019 | 1.100 | 1.265 | 1.100 | 1.141 | 21,350 | +0.04(+3.75%) |
Mar 29, 2019 | 1.140 | 1.150 | 1.100 | 1.100 | 22,100 | +0.00(+0.00%) |
Mar 28, 2019 | 1.170 | 1.264 | 1.100 | 1.100 | 50,081 | -0.08(-6.78%) |
Mar 27, 2019 | 1.170 | 1.450 | 1.130 | 1.180 | 311,187 | +0.01(+0.85%) |
Mar 26, 2019 | 0.9500 | 1.370 | 0.9400 | 1.170 | 464,264 | +0.21(+22.31%) |
Mar 25, 2019 | 0.8700 | 1.150 | 0.8700 | 0.9566 | 196,993 | +0.01(+0.69%) |
Mar 22, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 27,500 | +0.02(+2.15%) |
Mar 21, 2019 | 0.9400 | 0.9600 | 0.9300 | 0.9300 | 18,958 | +0.00(+0.00%) |
Mar 20, 2019 | 1.070 | 1.080 | 0.9000 | 0.9300 | 100,490 | -0.16(-14.68%) |
Mar 19, 2019 | 1.150 | 1.150 | 1.030 | 1.090 | 99,961 | -0.10(-8.40%) |
Mar 18, 2019 | 1.200 | 1.270 | 1.090 | 1.190 | 131,690 | -0.06(-4.80%) |
Mar 15, 2019 | 1.250 | 1.350 | 1.130 | 1.250 | 372,000 | -0.23(-15.54%) |
Mar 14, 2019 | 0.9900 | 2.930 | 0.9800 | 1.480 | 8,725,484 | +0.53(+55.28%) |
Mar 13, 2019 | 0.8651 | 0.9797 | 0.8651 | 0.9531 | 3,636 | -0.02(-1.74%) |
Mar 12, 2019 | 0.9701 | 0.9749 | 0.9700 | 0.9700 | 1,600 | +0.02(+2.09%) |
Mar 11, 2019 | 1.000 | 1.000 | 0.8600 | 0.9501 | 31,578 | -0.05(-4.99%) |
Mar 08, 2019 | 0.9000 | 1.000 | 0.8600 | 1.000 | 30,000 | +0.15(+17.65%) |
Mar 07, 2019 | 0.9000 | 0.9300 | 0.8500 | 0.8500 | 6,827 | -0.04(-4.49%) |
Mar 06, 2019 | 0.8868 | 0.8971 | 0.8868 | 0.8900 | 7,197 | +0.03(+3.49%) |
Mar 05, 2019 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 2,073 | -0.04(-4.44%) |
Mar 04, 2019 | 0.9000 | 0.9548 | 0.9000 | 0.9000 | 6,357 | -0.05(-5.06%) |
Mar 01, 2019 | 0.9550 | 0.9550 | 0.9480 | 0.9480 | 3,400 | +0.02(+1.94%) |
Feb 28, 2019 | 0.9660 | 0.9660 | 0.9300 | 0.9300 | 2,469 | -0.02(-2.38%) |
Feb 27, 2019 | 0.9900 | 0.9900 | 0.9500 | 0.9527 | 11,714 | -0.01(-0.76%) |
Feb 26, 2019 | 0.9548 | 0.9851 | 0.9548 | 0.9600 | 7,440 | -0.02(-2.30%) |
Feb 25, 2019 | 0.9427 | 0.9827 | 0.8700 | 0.9826 | 7,442 | -0.04(-3.67%) |
Feb 22, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 700 | +0.02(+2.00%) |
Feb 21, 2019 | 1.020 | 1.040 | 0.9300 | 1.000 | 9,596 | -0.02(-1.96%) |
Feb 20, 2019 | 1.040 | 1.060 | 1.010 | 1.020 | 13,976 | +0.02(+2.00%) |
Feb 19, 2019 | 1.140 | 1.140 | 0.9440 | 1.000 | 20,515 | -0.10(-9.09%) |
Feb 15, 2019 | 1.600 | 1.680 | 1.030 | 1.100 | 96,400 | -0.30(-21.43%) |
Feb 14, 2019 | 1.150 | 1.450 | 1.150 | 1.400 | 54,236 | +0.24(+20.69%) |
Feb 13, 2019 | 1.130 | 1.250 | 1.075 | 1.160 | 14,392 | +0.06(+5.45%) |
Feb 12, 2019 | 0.9900 | 1.100 | 0.9900 | 1.100 | 17,875 | +0.09(+8.91%) |
Feb 11, 2019 | 0.9000 | 1.010 | 0.9000 | 1.010 | 4,921 | +0.03(+3.06%) |
Feb 08, 2019 | 0.8700 | 0.9800 | 0.8700 | 0.9800 | 3,100 | -0.06(-5.55%) |
Feb 07, 2019 | 1.038 | 1.038 | 1.038 | 1.038 | 165 | +0.04(+3.76%) |
Feb 06, 2019 | 1.000 | 1.000 | 1.000 | 65 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.000 | 1.050 | 1.000 | 1.000 | 1,331 | +0.00(+0.00%) |
Feb 04, 2019 | 1.000 | 1.052 | 1.000 | 1.000 | 1,127 | +0.00(+0.00%) |